Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.03 23.11 22.30 22.40 333,531 -0.47(-2.04%)
Jan 28, 2010 23.21 23.23 22.56 22.86 465,762 -0.17(-0.74%)
Jan 27, 2010 23.17 23.21 22.73 23.03 380,640 -0.10(-0.43%)
Jan 26, 2010 23.07 23.44 23.02 23.13 268,546 -0.19(-0.80%)
Jan 25, 2010 23.42 23.54 23.25 23.32 302,456 +0.14(+0.61%)
Jan 22, 2010 23.58 23.66 23.02 23.18 317,846 -0.56(-2.34%)
Jan 21, 2010 24.37 24.39 23.72 23.74 242,721 -0.62(-2.53%)
Jan 20, 2010 24.49 24.50 24.14 24.35 238,211 -0.42(-1.70%)
Jan 19, 2010 24.57 24.87 24.48 24.78 277,523 +0.12(+0.49%)
Jan 15, 2010 24.78 24.66 24.66 24.66 294,855 -0.18(-0.73%)
Jan 14, 2010 24.86 24.88 24.67 24.84 342,251 +0.02(+0.08%)
Jan 13, 2010 24.86 24.89 24.52 24.82 743,112 -0.01(-0.03%)
Jan 12, 2010 24.92 24.92 24.65 24.82 921,668 -0.38(-1.52%)
Jan 11, 2010 25.24 25.35 25.02 25.20 379,542 +0.19(+0.75%)
Jan 08, 2010 24.89 25.02 24.74 25.02 160,176 +0.09(+0.38%)
Jan 07, 2010 24.96 25.00 24.68 24.92 278,126 -0.07(-0.29%)
Jan 06, 2010 24.74 25.02 24.72 25.00 362,831 +0.21(+0.87%)
Jan 05, 2010 24.73 24.79 24.60 24.78 273,754 +0.13(+0.54%)
Jan 04, 2010 24.32 24.65 24.17 24.65 206,613 +0.74(+3.08%)
Dec 31, 2009 24.15 23.91 23.91 23.91 331,712 -0.13(-0.53%)
Dec 30, 2009 23.95 24.07 23.87 24.04 173,012 -0.07(-0.27%)
Dec 29, 2009 24.28 24.33 24.08 24.10 155,789 -0.06(-0.25%)
Dec 28, 2009 24.26 24.28 24.12 24.17 249,768 +0.06(+0.25%)
Dec 24, 2009 23.92 24.12 23.92 24.11 100,690 +0.15(+0.62%)
Dec 23, 2009 23.80 24.17 23.78 23.96 173,399 +0.25(+1.05%)
Dec 22, 2009 23.49 23.81 23.49 23.71 232,259 +0.19(+0.80%)
Dec 21, 2009 23.45 23.77 23.45 23.52 222,539 -0.05(-0.23%)
Dec 18, 2009 23.71 23.84 23.46 23.58 337,816 -0.04(-0.17%)
Dec 17, 2009 23.80 23.80 23.55 23.62 137,204 -0.40(-1.65%)
Dec 16, 2009 23.80 24.17 23.80 24.01 363,494 +0.25(+1.06%)
Dec 15, 2009 23.71 23.92 23.67 23.76 246,695 -0.08(-0.33%)
Dec 14, 2009 23.82 23.89 23.79 23.84 296,286 +0.18(+0.77%)
Dec 11, 2009 23.64 23.78 23.52 23.66 233,495 +0.04(+0.17%)
Dec 10, 2009 23.74 23.75 23.50 23.62 234,715 +0.06(+0.26%)
Dec 09, 2009 23.56 23.64 23.20 23.56 319,303 +0.04(+0.17%)
Dec 08, 2009 23.88 23.88 23.32 23.52 393,663 -0.50(-2.07%)
Dec 07, 2009 24.03 24.25 23.90 24.01 162,849 -0.07(-0.31%)
Dec 04, 2009 24.61 24.69 23.90 24.09 324,452 -0.11(-0.47%)
Dec 03, 2009 24.53 24.60 24.17 24.20 258,160 -0.30(-1.23%)
Dec 02, 2009 24.66 24.73 24.43 24.50 183,377 -0.13(-0.54%)
Dec 01, 2009 24.49 24.72 24.43 24.64 252,195 +0.48(+2.00%)
Nov 30, 2009 24.07 24.33 23.93 24.15 155,592 -0.02(-0.06%)
Nov 27, 2009 23.87 24.31 23.79 24.17 180,661 -0.69(-2.79%)
Nov 25, 2009 24.68 24.87 24.48 24.86 676,263 +0.26(+1.06%)
Nov 24, 2009 24.56 24.64 24.22 24.60 151,356 +0.13(+0.55%)
Nov 23, 2009 24.62 24.80 24.41 24.47 367,514 +0.34(+1.39%)
Nov 20, 2009 24.19 24.20 23.92 24.13 300,712 -0.26(-1.07%)
Nov 19, 2009 24.57 24.66 24.16 24.39 385,290 -0.27(-1.11%)
Nov 18, 2009 24.89 24.96 24.61 24.67 1,597,827 -0.17(-0.67%)
Nov 17, 2009 24.80 24.90 24.64 24.84 636,184 -0.11(-0.43%)
Nov 16, 2009 24.61 25.08 24.61 24.94 197,773 +0.62(+2.56%)
Nov 13, 2009 24.16 24.51 24.03 24.32 149,142 +0.17(+0.69%)
Nov 12, 2009 24.47 24.60 24.00 24.15 252,945 -0.45(-1.83%)
Nov 11, 2009 24.74 25.05 24.44 24.60 383,559 -0.09(-0.35%)
Nov 10, 2009 24.65 24.76 24.46 24.69 242,900 -0.03(-0.11%)
Nov 09, 2009 24.47 24.73 24.46 24.72 245,675 +0.61(+2.53%)
Nov 06, 2009 23.89 24.22 23.78 24.11 203,060 +0.05(+0.19%)
Nov 05, 2009 23.90 24.19 23.80 24.06 314,663 +0.30(+1.27%)
Nov 04, 2009 23.86 24.08 23.66 23.76 408,338 +0.16(+0.68%)
Nov 03, 2009 23.22 23.70 23.05 23.60 281,071 +0.14(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.